Stockscreener 앱 받기
13.75
1.50%
-0.21
시간 외 거래:
13.71
-0.04
-0.29%
Guild Holdings Co 주식 (GHLD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $14.01 | $13.71 | $0.30 | 30,409.0 | -1.50% |
| 2024-11-20 | $14.00 | $13.95 | $0.05 | 9,004.0 | -0.29% |
| 2024-11-19 | $14.06 | $13.99 | $0.07 | 8,246.0 | +0.07% |
| 2024-11-18 | $14.05 | $13.99 | $0.06 | 5,371.0 | +0.00% |
| 2024-11-15 | $14.01 | $13.99 | $0.02 | 3,634.0 | -0.43% |
| 2024-11-14 | $14.32 | $13.99 | $0.33 | 17,833.0 | -0.99% |
| 2024-11-13 | $14.44 | $14.04 | $0.40 | 16,795.0 | -1.66% |
| 2024-11-12 | $14.55 | $14.29 | $0.26 | 19,127.0 | -1.03% |
| 2024-11-11 | $14.95 | $14.15 | $0.80 | 24,038.0 | +0.55% |
| 2024-11-08 | $14.65 | $14.11 | $0.54 | 24,864.0 | +0.00% |
| 2024-11-07 | $14.78 | $14.00 | $0.78 | 28,513.0 | +3.57% |
| 2024-11-06 | $14.37 | $14.00 | $0.3701 | 10,882.0 | -0.43% |
| 2024-11-05 | $14.59 | $14.06 | $0.53 | 12,294.0 | -3.37% |
| 2024-11-04 | $14.60 | $14.00 | $0.60 | 7,958.0 | +3.93% |
| 2024-11-01 | $14.23 | $13.97 | $0.2558 | 16,742.0 | -2.85% |
| 2024-10-31 | $14.51 | $14.00 | $0.51 | 17,779.0 | +2.93% |
| 2024-10-30 | $14.15 | $14.00 | $0.15 | 8,255.0 | -0.99% |
| 2024-10-29 | $14.25 | $14.00 | $0.2502 | 5,298.0 | +1.00% |
| 2024-10-28 | $14.13 | $14.00 | $0.13 | 17,046.0 | -2.03% |
| 2024-10-25 | $14.95 | $14.25 | $0.70 | 21,563.0 | -2.52% |
| 2024-10-24 | $14.84 | $14.49 | $0.35 | 27,458.0 | -1.15% |
| 2024-10-23 | $14.83 | $14.40 | $0.43 | 24,047.0 | -0.60% |
Guild Holdings Co 주식 (GHLD) 연도별 가격 이력
이 심층 분석에서는 Guild Holdings Co 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GHLD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Guild Holdings Co 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Guild Holdings Co 주식 (GHLD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $14.95 | $13.71 | $1.24 | 266,119.0 | -4.58% |
| 2024-10 | $16.65 | $14.00 | $2.65 | 277,813.0 | -13.35% |
| 2024-09 | $17.57 | $14.94 | $2.63 | 349,077.0 | +9.84% |
| 2024-08 | $18.25 | $13.75 | $4.50 | 529,572.0 | +7.53% |
| 2024-07 | $15.61 | $13.63 | $1.98 | 270,176.0 | -4.80% |
| 2024-06 | $17.24 | $14.10 | $3.14 | 219,903.0 | +1.79% |
| 2024-05 | $16.00 | $13.49 | $2.51 | 181,261.0 | +7.71% |
| 2024-04 | $14.98 | $13.41 | $1.57 | 102,470.0 | -8.54% |
| 2024-03 | $14.95 | $13.73 | $1.22 | 113,864.0 | +7.35% |
| 2024-02 | $15.06 | $12.78 | $2.28 | 72,038.0 | -1.86% |
| 2024-01 | $14.68 | $12.91 | $1.77 | 513,236.0 | -0.64% |
Guild Holdings Co 주식 (GHLD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $14.89 | $11.04 | $3.85 | 214,445.0 | +17.91% |
| 2023-11 | $13.00 | $9.59 | $3.41 | 208,094.0 | +13.49% |
| 2023-10 | $12.50 | $10.26 | $2.24 | 343,324.0 | -4.01% |
| 2023-09 | $12.47 | $10.50 | $1.97 | 585,380.0 | -8.89% |
| 2023-08 | $13.41 | $11.16 | $2.25 | 354,029.0 | +0.33% |
| 2023-07 | $12.68 | $10.47 | $2.21 | 129,247.0 | +5.63% |
| 2023-06 | $12.32 | $10.11 | $2.21 | 207,960.0 | +5.19% |
| 2023-05 | $11.09 | $9.45 | $1.64 | 156,886.0 | +7.78% |
| 2023-04 | $11.50 | $10.00 | $1.50 | 123,104.0 | -3.65% |
| 2023-03 | $12.60 | $10.00 | $2.60 | 206,790.0 | -13.41% |
| 2023-02 | $12.91 | $10.80 | $2.11 | 248,746.0 | +5.81% |
| 2023-01 | $11.97 | $9.80 | $2.17 | 138,533.0 | +12.49% |
Guild Holdings Co 주식 (GHLD) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $12.36 | $9.85 | $2.51 | 274,260.0 | -13.46% |
| 2022-11 | $11.79 | $8.30 | $3.49 | 505,675.0 | +37.02% |
| 2022-10 | $10.85 | $8.34 | $2.51 | 562,651.0 | -7.90% |
| 2022-09 | $12.79 | $9.24 | $3.55 | 836,686.0 | -6.95% |
| 2022-08 | $12.78 | $9.51 | $3.27 | 139,447.0 | -19.20% |
| 2022-07 | $12.37 | $10.07 | $2.30 | 254,663.0 | +20.61% |
| 2022-06 | $11.45 | $9.30 | $2.15 | 956,936.0 | -7.28% |
| 2022-05 | $11.18 | $7.18 | $3.99 | 674,295.0 | +25.74% |
| 2022-04 | $10.74 | $8.36 | $2.38 | 700,017.0 | -14.81% |
| 2022-03 | $12.70 | $9.94 | $2.76 | 572,096.0 | -14.29% |
| 2022-02 | $13.90 | $10.73 | $3.17 | 234,465.0 | -3.55% |
| 2022-01 | $14.51 | $12.08 | $2.43 | 171,203.0 | -11.55% |
0.82%
0.74%
자본화:
|
볼륨(24시간):